ヤマノホールディングス(7571)の株価時系列情報
ヤマノホールディングス(7571)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 57 | 58 | 56 | 57 | 141,300 |
2021/12/29 | 56 | 57 | 56 | 57 | 72,300 |
2021/12/28 | 56 | 57 | 56 | 56 | 166,000 |
2021/12/27 | 58 | 58 | 55 | 55 | 306,000 |
2021/12/24 | 58 | 59 | 56 | 58 | 204,600 |
2021/12/23 | 56 | 59 | 56 | 59 | 311,900 |
2021/12/22 | 56 | 56 | 55 | 55 | 184,400 |
2021/12/21 | 57 | 57 | 55 | 56 | 186,700 |
2021/12/20 | 57 | 58 | 56 | 56 | 232,100 |
2021/12/17 | 59 | 59 | 58 | 59 | 167,700 |
2021/12/16 | 58 | 60 | 58 | 59 | 246,600 |
2021/12/15 | 58 | 59 | 57 | 58 | 230,800 |
2021/12/14 | 60 | 60 | 58 | 58 | 252,500 |
2021/12/13 | 62 | 62 | 60 | 61 | 300,000 |
2021/12/10 | 64 | 65 | 61 | 62 | 662,200 |
2021/12/09 | 60 | 69 | 60 | 65 | 2,090,700 |
2021/12/08 | 60 | 62 | 58 | 60 | 415,400 |
2021/12/07 | 58 | 59 | 58 | 59 | 211,400 |
2021/12/06 | 58 | 59 | 57 | 58 | 293,200 |
2021/12/03 | 60 | 60 | 56 | 59 | 399,800 |
2021/12/02 | 60 | 61 | 59 | 59 | 260,000 |
2021/12/01 | 60 | 61 | 60 | 60 | 249,200 |
2021/11/30 | 61 | 62 | 61 | 61 | 204,800 |
2021/11/29 | 63 | 63 | 61 | 62 | 202,600 |
2021/11/26 | 64 | 64 | 63 | 63 | 167,600 |
2021/11/25 | 64 | 65 | 63 | 64 | 209,000 |
2021/11/24 | 65 | 65 | 64 | 64 | 199,700 |
2021/11/22 | 65 | 65 | 64 | 64 | 235,900 |
2021/11/19 | 65 | 66 | 65 | 65 | 181,000 |
2021/11/18 | 67 | 67 | 65 | 66 | 219,000 |
2021/11/17 | 66 | 67 | 66 | 67 | 213,300 |
2021/11/16 | 66 | 67 | 66 | 67 | 216,400 |
2021/11/15 | 67 | 67 | 66 | 66 | 186,300 |
2021/11/12 | 66 | 66 | 65 | 66 | 200,700 |
2021/11/11 | 66 | 67 | 65 | 66 | 198,900 |
2021/11/10 | 66 | 67 | 66 | 67 | 200,800 |
2021/11/09 | 67 | 67 | 66 | 67 | 185,400 |
2021/11/08 | 66 | 67 | 66 | 67 | 184,000 |
2021/11/05 | 66 | 67 | 66 | 66 | 223,200 |
2021/11/04 | 66 | 67 | 66 | 66 | 227,900 |
2021/11/02 | 67 | 67 | 66 | 67 | 212,700 |
2021/11/01 | 67 | 67 | 66 | 67 | 238,100 |
2021/10/29 | 66 | 66 | 66 | 66 | 153,400 |
2021/10/28 | 67 | 67 | 66 | 66 | 200,900 |
2021/10/27 | 66 | 67 | 65 | 67 | 161,300 |
2021/10/26 | 66 | 66 | 65 | 65 | 223,900 |
2021/10/25 | 66 | 66 | 65 | 65 | 209,800 |
2021/10/22 | 65 | 66 | 65 | 65 | 232,100 |
2021/10/21 | 67 | 67 | 65 | 65 | 246,100 |
2021/10/20 | 66 | 68 | 66 | 67 | 196,300 |
2021/10/19 | 67 | 67 | 66 | 67 | 203,400 |
2021/10/18 | 67 | 67 | 66 | 67 | 166,900 |
2021/10/15 | 66 | 67 | 65 | 67 | 198,800 |
2021/10/14 | 66 | 66 | 65 | 66 | 220,100 |
2021/10/13 | 66 | 66 | 66 | 66 | 214,900 |
2021/10/12 | 66 | 67 | 66 | 66 | 229,100 |
2021/10/11 | 67 | 67 | 66 | 67 | 169,600 |
2021/10/08 | 67 | 67 | 65 | 67 | 247,100 |
2021/10/07 | 67 | 67 | 65 | 65 | 234,500 |
2021/10/06 | 67 | 67 | 66 | 66 | 203,900 |
2021/10/05 | 67 | 67 | 66 | 67 | 242,700 |
2021/10/04 | 67 | 68 | 67 | 67 | 367,000 |
2021/10/01 | 67 | 68 | 66 | 67 | 218,000 |
2021/09/30 | 67 | 70 | 66 | 67 | 371,300 |
2021/09/29 | 66 | 67 | 66 | 67 | 134,800 |
2021/09/28 | 67 | 67 | 66 | 67 | 85,200 |
2021/09/27 | 65 | 67 | 65 | 67 | 139,300 |
2021/09/24 | 64 | 67 | 64 | 65 | 209,200 |
2021/09/22 | 64 | 65 | 64 | 64 | 208,000 |
2021/09/21 | 65 | 66 | 64 | 65 | 163,000 |
2021/09/17 | 66 | 66 | 65 | 66 | 180,000 |
2021/09/16 | 66 | 67 | 65 | 66 | 227,600 |
2021/09/15 | 66 | 67 | 66 | 67 | 191,900 |
2021/09/14 | 68 | 68 | 66 | 67 | 194,800 |
2021/09/13 | 67 | 68 | 67 | 68 | 209,700 |
2021/09/10 | 68 | 68 | 67 | 67 | 174,100 |
2021/09/09 | 66 | 68 | 66 | 68 | 196,000 |
2021/09/08 | 67 | 68 | 66 | 67 | 195,700 |
2021/09/07 | 67 | 68 | 67 | 68 | 153,200 |
2021/09/06 | 68 | 68 | 67 | 68 | 207,800 |
2021/09/03 | 66 | 68 | 66 | 67 | 190,200 |
2021/09/02 | 66 | 67 | 66 | 67 | 177,700 |
2021/09/01 | 67 | 67 | 66 | 67 | 202,200 |
2021/08/31 | 67 | 67 | 66 | 66 | 139,200 |
2021/08/30 | 67 | 67 | 65 | 66 | 228,600 |
2021/08/27 | 67 | 67 | 66 | 66 | 161,900 |
2021/08/26 | 66 | 67 | 66 | 66 | 341,000 |
2021/08/25 | 66 | 66 | 66 | 66 | 493,600 |
2021/08/24 | 66 | 67 | 65 | 65 | 440,900 |
2021/08/23 | 64 | 66 | 64 | 66 | 444,100 |
2021/08/20 | 66 | 66 | 64 | 64 | 215,400 |
2021/08/19 | 67 | 67 | 66 | 66 | 307,500 |
2021/08/18 | 67 | 68 | 66 | 68 | 139,500 |
2021/08/17 | 67 | 68 | 66 | 66 | 199,900 |
2021/08/16 | 68 | 69 | 67 | 68 | 151,500 |
2021/08/13 | 68 | 69 | 67 | 69 | 166,600 |
2021/08/12 | 68 | 69 | 68 | 69 | 170,800 |
2021/08/11 | 68 | 68 | 67 | 67 | 198,000 |
2021/08/10 | 67 | 68 | 67 | 67 | 170,200 |
2021/08/06 | 69 | 70 | 67 | 68 | 310,200 |
2021/08/05 | 69 | 70 | 69 | 69 | 134,400 |
2021/08/04 | 70 | 71 | 69 | 70 | 160,700 |
2021/08/03 | 70 | 71 | 69 | 71 | 174,000 |
2021/08/02 | 70 | 71 | 70 | 70 | 172,200 |
2021/07/30 | 71 | 71 | 70 | 71 | 172,200 |
2021/07/29 | 71 | 72 | 70 | 70 | 245,000 |
2021/07/28 | 70 | 73 | 70 | 70 | 255,500 |
2021/07/27 | 71 | 71 | 70 | 70 | 195,600 |
2021/07/26 | 70 | 71 | 69 | 70 | 192,700 |
2021/07/21 | 70 | 70 | 68 | 70 | 141,100 |
2021/07/20 | 69 | 70 | 68 | 69 | 159,100 |
2021/07/19 | 70 | 70 | 68 | 69 | 175,000 |
2021/07/16 | 71 | 71 | 70 | 70 | 156,600 |
2021/07/15 | 70 | 71 | 70 | 70 | 200,500 |
2021/07/14 | 70 | 70 | 70 | 70 | 171,700 |
2021/07/13 | 69 | 71 | 69 | 70 | 215,300 |
2021/07/12 | 69 | 69 | 68 | 68 | 163,600 |
2021/07/09 | 69 | 69 | 67 | 69 | 244,900 |
2021/07/08 | 69 | 69 | 68 | 69 | 178,800 |
2021/07/07 | 69 | 69 | 68 | 69 | 204,000 |
2021/07/06 | 70 | 71 | 69 | 69 | 204,500 |
2021/07/05 | 70 | 70 | 69 | 70 | 190,100 |
2021/07/02 | 69 | 70 | 68 | 69 | 192,300 |
2021/07/01 | 70 | 70 | 68 | 68 | 239,900 |
2021/06/30 | 69 | 70 | 69 | 69 | 182,900 |
2021/06/29 | 72 | 72 | 70 | 70 | 146,000 |
2021/06/28 | 71 | 72 | 71 | 72 | 113,800 |
2021/06/25 | 71 | 72 | 70 | 71 | 161,800 |
2021/06/24 | 68 | 73 | 68 | 71 | 254,600 |
2021/06/23 | 69 | 69 | 68 | 69 | 114,400 |
2021/06/22 | 68 | 70 | 68 | 69 | 144,900 |
2021/06/21 | 69 | 70 | 68 | 68 | 189,600 |
2021/06/18 | 71 | 71 | 70 | 70 | 105,700 |
2021/06/17 | 71 | 71 | 70 | 70 | 144,400 |
2021/06/16 | 70 | 71 | 70 | 71 | 131,700 |
2021/06/15 | 71 | 72 | 70 | 70 | 152,100 |
2021/06/14 | 69 | 71 | 69 | 70 | 121,900 |
2021/06/11 | 70 | 71 | 70 | 70 | 116,600 |
2021/06/10 | 70 | 71 | 69 | 70 | 149,900 |
2021/06/09 | 68 | 70 | 68 | 70 | 168,800 |
2021/06/08 | 69 | 70 | 67 | 68 | 209,300 |
2021/06/07 | 70 | 70 | 68 | 69 | 127,400 |
2021/06/04 | 69 | 70 | 68 | 69 | 165,300 |
2021/06/03 | 69 | 70 | 68 | 69 | 176,600 |
2021/06/02 | 72 | 72 | 69 | 69 | 302,200 |
2021/06/01 | 72 | 74 | 70 | 73 | 291,800 |
2021/05/31 | 72 | 73 | 70 | 71 | 196,300 |
2021/05/28 | 71 | 72 | 70 | 72 | 203,700 |
2021/05/27 | 68 | 72 | 66 | 71 | 428,000 |
2021/05/26 | 66 | 69 | 66 | 69 | 268,100 |
2021/05/25 | 65 | 66 | 65 | 65 | 134,900 |
2021/05/24 | 65 | 66 | 64 | 65 | 171,900 |
2021/05/21 | 65 | 66 | 65 | 65 | 150,400 |
2021/05/20 | 65 | 66 | 65 | 66 | 143,300 |
2021/05/19 | 65 | 65 | 64 | 64 | 146,000 |
2021/05/18 | 65 | 65 | 63 | 65 | 236,100 |
2021/05/17 | 66 | 66 | 64 | 64 | 174,300 |
2021/05/14 | 65 | 66 | 64 | 66 | 133,900 |
2021/05/13 | 65 | 65 | 64 | 64 | 162,100 |
2021/05/12 | 65 | 66 | 65 | 65 | 160,500 |
2021/05/11 | 67 | 67 | 65 | 66 | 232,600 |
2021/05/10 | 68 | 68 | 67 | 68 | 171,400 |
2021/05/07 | 68 | 69 | 67 | 67 | 200,900 |
2021/05/06 | 69 | 69 | 68 | 68 | 165,500 |
2021/04/30 | 68 | 69 | 67 | 67 | 142,200 |
2021/04/28 | 68 | 68 | 67 | 68 | 216,500 |
2021/04/27 | 67 | 69 | 67 | 68 | 138,200 |
2021/04/26 | 68 | 68 | 67 | 67 | 160,100 |
2021/04/23 | 67 | 68 | 67 | 67 | 163,800 |
2021/04/22 | 67 | 69 | 67 | 67 | 204,900 |
2021/04/21 | 67 | 68 | 66 | 67 | 162,100 |
2021/04/20 | 67 | 67 | 66 | 67 | 159,100 |
2021/04/19 | 67 | 68 | 66 | 67 | 181,800 |
2021/04/16 | 68 | 68 | 66 | 66 | 255,700 |
2021/04/15 | 67 | 68 | 67 | 68 | 169,100 |
2021/04/14 | 68 | 69 | 67 | 68 | 220,900 |
2021/04/13 | 70 | 70 | 68 | 69 | 266,100 |
2021/04/12 | 70 | 70 | 69 | 69 | 191,200 |
2021/04/09 | 69 | 70 | 69 | 70 | 179,100 |
2021/04/08 | 69 | 70 | 69 | 69 | 181,800 |
2021/04/07 | 70 | 70 | 69 | 69 | 233,200 |
2021/04/06 | 70 | 71 | 69 | 69 | 229,800 |
2021/04/05 | 70 | 71 | 70 | 71 | 197,100 |
2021/04/02 | 70 | 71 | 69 | 71 | 328,400 |
2021/04/01 | 70 | 71 | 69 | 70 | 282,000 |
2021/03/31 | 70 | 70 | 69 | 70 | 299,700 |
2021/03/30 | 69 | 70 | 69 | 70 | 187,700 |
2021/03/29 | 71 | 72 | 70 | 70 | 229,900 |
2021/03/26 | 70 | 71 | 69 | 70 | 113,300 |
2021/03/25 | 68 | 70 | 68 | 70 | 159,000 |
2021/03/24 | 70 | 71 | 67 | 68 | 362,800 |
2021/03/23 | 73 | 73 | 70 | 71 | 279,300 |
2021/03/22 | 73 | 74 | 72 | 72 | 168,100 |
2021/03/19 | 74 | 74 | 72 | 73 | 400,500 |
2021/03/18 | 75 | 82 | 74 | 74 | 1,715,200 |
2021/03/17 | 73 | 74 | 72 | 74 | 127,300 |
2021/03/16 | 74 | 74 | 72 | 72 | 154,600 |
2021/03/15 | 74 | 74 | 73 | 73 | 170,900 |
2021/03/12 | 73 | 76 | 72 | 74 | 310,900 |
2021/03/11 | 72 | 73 | 71 | 72 | 326,200 |
2021/03/10 | 70 | 73 | 69 | 72 | 337,600 |
2021/03/09 | 69 | 70 | 69 | 69 | 96,900 |
2021/03/08 | 69 | 70 | 68 | 69 | 143,200 |
2021/03/05 | 68 | 69 | 67 | 69 | 171,800 |
2021/03/04 | 70 | 70 | 67 | 69 | 244,200 |
2021/03/03 | 68 | 73 | 67 | 69 | 572,500 |
2021/03/02 | 69 | 69 | 66 | 67 | 307,500 |
2021/03/01 | 68 | 70 | 67 | 69 | 258,700 |
2021/02/26 | 70 | 70 | 67 | 67 | 217,200 |
2021/02/25 | 69 | 71 | 68 | 70 | 182,600 |
2021/02/24 | 68 | 69 | 68 | 68 | 125,800 |
2021/02/22 | 68 | 69 | 67 | 68 | 130,200 |
2021/02/19 | 69 | 70 | 67 | 68 | 190,700 |
2021/02/18 | 71 | 74 | 69 | 69 | 609,500 |
2021/02/17 | 67 | 70 | 66 | 70 | 296,400 |
2021/02/16 | 67 | 68 | 66 | 67 | 173,500 |
2021/02/15 | 67 | 68 | 66 | 67 | 234,400 |
2021/02/12 | 66 | 68 | 66 | 67 | 259,400 |
2021/02/10 | 65 | 66 | 65 | 66 | 162,800 |
2021/02/09 | 65 | 66 | 65 | 66 | 176,200 |
2021/02/08 | 65 | 66 | 65 | 65 | 166,300 |
2021/02/05 | 63 | 65 | 63 | 65 | 207,700 |
2021/02/04 | 63 | 64 | 62 | 63 | 291,700 |
2021/02/03 | 63 | 64 | 63 | 63 | 223,800 |
2021/02/02 | 63 | 64 | 63 | 64 | 199,600 |
2021/02/01 | 64 | 64 | 63 | 63 | 185,900 |
2021/01/29 | 64 | 65 | 63 | 63 | 165,600 |
2021/01/28 | 65 | 66 | 64 | 64 | 179,200 |
2021/01/27 | 65 | 67 | 64 | 65 | 242,400 |
2021/01/26 | 65 | 65 | 64 | 64 | 109,200 |
2021/01/25 | 65 | 66 | 64 | 65 | 133,000 |
2021/01/22 | 66 | 66 | 64 | 65 | 142,100 |
2021/01/21 | 66 | 66 | 65 | 66 | 156,700 |
2021/01/20 | 67 | 68 | 65 | 66 | 181,300 |
2021/01/19 | 66 | 68 | 65 | 67 | 156,600 |
2021/01/18 | 65 | 68 | 64 | 66 | 261,000 |
2021/01/15 | 64 | 65 | 64 | 64 | 154,700 |
2021/01/14 | 65 | 66 | 64 | 64 | 164,400 |
2021/01/13 | 65 | 66 | 64 | 64 | 177,900 |
2021/01/12 | 67 | 67 | 65 | 65 | 155,100 |
2021/01/08 | 66 | 67 | 65 | 67 | 132,700 |
2021/01/07 | 67 | 67 | 65 | 67 | 176,500 |
2021/01/06 | 65 | 68 | 64 | 67 | 455,600 |
2021/01/05 | 63 | 70 | 62 | 63 | 664,700 |
2021/01/04 | 62 | 63 | 61 | 62 | 111,100 |